FDEM
Fidelity Emerging Markets Multifactor ETF
stockBATSETF
At CloseOct 2, 2026 3:30:00 PM EDT
35.84USD+0.674%(+0.24)92,268
FDEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.89 | 35.98 | 35.65 | 35.88 | +0.772% | 92,268 | 0.000% |
| 2026-10-01 | 35.54 | 35.62 | 35.31 | 35.60 | +0.169% | 49,231 | +0.772% |
| 2026-09-30 | 35.73 | 35.83 | 35.52 | 35.54 | -0.726% | 57,518 | +0.943% |
| 2026-09-29 | 35.79 | 35.94 | 35.67 | 35.80 | -0.032% | 41,297 | +0.209% |
| 2026-09-28 | 35.86 | 36.08 | 35.50 | 35.81 | -1.046% | 46,871 | +0.178% |
| 2026-09-25 | 35.97 | 36.19 | 35.91 | 36.19 | +0.612% | 18,099 | -0.870% |
| 2026-09-24 | 35.99 | 36.25 | 35.76 | 35.97 | -0.194% | 216,656 | -0.264% |
| 2026-09-23 | 36.24 | 36.40 | 35.94 | 36.04 | -1.557% | 103,370 | -0.458% |
| 2026-09-22 | 36.51 | 36.67 | 36.31 | 36.61 | +0.055% | 66,222 | -2.008% |
| 2026-09-21 | 36.36 | 36.73 | 36.18 | 36.59 | +2.207% | 91,301 | -1.954% |
| 2026-09-18 | 35.85 | 35.85 | 35.53 | 35.80 | -1.009% | 42,977 | +0.209% |
| 2026-09-17 | 36.03 | 36.26 | 36.00 | 36.16 | +1.644% | 54,205 | -0.802% |
| 2026-09-16 | 35.99 | 35.99 | 35.47 | 35.58 | -0.336% | 295,821 | +0.829% |
| 2026-09-15 | 35.85 | 35.85 | 35.62 | 35.70 | -0.585% | 35,205 | +0.490% |
| 2026-09-14 | 36.02 | 36.14 | 35.79 | 35.91 | -1.912% | 758,901 | -0.097% |
| 2026-09-11 | 36.73 | 36.76 | 36.53 | 36.61 | +0.660% | 38,068 | -2.008% |
| 2026-09-10 | 36.56 | 36.56 | 36.19 | 36.37 | -1.698% | 35,703 | -1.361% |
| 2026-09-09 | 37.05 | 37.20 | 36.95 | 37.00 | -0.569% | 36,922 | -3.036% |
| 2026-09-08 | 37.13 | 37.46 | 37.01 | 37.21 | +0.606% | 155,049 | -3.588% |
| 2026-09-04 | 36.57 | 37.00 | 36.57 | 36.99 | +1.358% | 48,537 | -3.003% |
| 2026-09-03 | 36.28 | 36.58 | 36.12 | 36.49 | +0.579% | 55,010 | -1.685% |
| 2026-09-02 | 36.15 | 36.31 | 36.12 | 36.28 | +0.387% | 30,079 | -1.116% |
| 2026-09-01 | 36.23 | 36.40 | 36.01 | 36.14 | -0.083% | 28,132 | -0.733% |
| 2026-08-31 | 36.18 | 36.32 | 35.97 | 36.17 | +0.374% | 60,446 | -0.816% |
| 2026-08-28 | 36.27 | 36.35 | 36.03 | 36.04 | -0.573% | 30,482 | -0.445% |
| 2026-08-27 | 36.25 | 36.47 | 36.10 | 36.24 | -0.050% | 40,231 | -1.015% |
| 2026-08-26 | 36.25 | 36.36 | 36.20 | 36.26 | -0.025% | 24,503 | -1.065% |
| 2026-08-25 | 36.00 | 36.27 | 35.97 | 36.27 | +1.411% | 41,007 | -1.089% |
| 2026-08-24 | 35.98 | 35.98 | 35.60 | 35.77 | -0.872% | 42,363 | +0.307% |
| 2026-08-21 | 36.26 | 36.28 | 36.03 | 36.08 | +0.613% | 60,207 | -0.568% |
| 2026-08-20 | 35.82 | 35.96 | 35.66 | 35.86 | +0.378% | 48,888 | +0.042% |
| 2026-08-19 | 36.06 | 36.06 | 35.61 | 35.73 | +1.348% | 36,233 | +0.420% |
| 2026-08-18 | 35.72 | 35.76 | 35.20 | 35.25 | -2.759% | 56,323 | +1.773% |
| 2026-08-17 | 36.18 | 36.59 | 36.14 | 36.25 | +0.583% | 72,876 | -1.034% |
| 2026-08-14 | 36.14 | 36.17 | 35.94 | 36.04 | -0.033% | 35,552 | -0.458% |
| 2026-08-13 | 35.78 | 36.17 | 35.78 | 36.05 | +0.493% | 57,566 | -0.491% |
| 2026-08-12 | 36.02 | 36.02 | 35.80 | 35.88 | +1.142% | 41,442 | 0.000% |
| 2026-08-11 | 35.59 | 35.65 | 35.34 | 35.47 | +0.425% | 105,835 | +1.142% |
| 2026-08-10 | 35.14 | 35.40 | 35.14 | 35.32 | -0.780% | 69,832 | +1.571% |
| 2026-08-07 | 35.68 | 35.71 | 35.27 | 35.60 | +0.932% | 49,815 | +0.780% |
| 2026-08-06 | 35.18 | 35.58 | 34.99 | 35.27 | -0.707% | 81,154 | +1.719% |
| 2026-08-05 | 35.71 | 35.71 | 35.45 | 35.52 | -0.754% | 76,194 | +0.999% |
| 2026-08-04 | 35.27 | 35.82 | 35.27 | 35.79 | +2.278% | 73,963 | +0.237% |
| 2026-08-03 | 34.75 | 35.05 | 34.45 | 34.99 | +0.526% | 100,930 | +2.521% |
| 2026-07-31 | 35.20 | 35.36 | 34.63 | 34.81 | +0.144% | 48,790 | +3.059% |
| 2026-07-30 | 34.26 | 34.86 | 34.26 | 34.76 | +3.607% | 41,764 | +3.208% |
| 2026-07-29 | 33.89 | 34.23 | 33.43 | 33.55 | -1.613% | 72,418 | +6.930% |
| 2026-07-28 | 33.80 | 34.20 | 33.72 | 34.10 | -1.102% | 42,066 | +5.205% |
| 2026-07-27 | 34.72 | 34.77 | 34.12 | 34.48 | +0.495% | 216,166 | +4.046% |
| 2026-07-24 | 34.78 | 34.78 | 34.31 | 34.31 | -1.747% | 101,090 | +4.561% |
| 2026-07-23 | 34.79 | 35.13 | 34.75 | 34.92 | -0.414% | 43,981 | +2.735% |
| 2026-07-22 | 34.98 | 35.21 | 34.98 | 35.06 | -0.609% | 112,473 | +2.310% |
| 2026-07-21 | 35.13 | 35.36 | 35.02 | 35.28 | +2.202% | 43,601 | +1.687% |
| 2026-07-20 | 34.65 | 34.78 | 34.45 | 34.52 | +0.407% | 89,245 | +3.925% |
| 2026-07-17 | 33.97 | 34.73 | 33.80 | 34.38 | -0.808% | 73,484 | +4.348% |
| 2026-07-16 | 34.80 | 34.94 | 34.64 | 34.66 | -1.646% | 63,210 | +3.505% |
| 2026-07-15 | 35.32 | 35.33 | 34.77 | 35.24 | -0.339% | 48,856 | +1.802% |
| 2026-07-14 | 35.19 | 35.37 | 35.04 | 35.36 | +1.551% | 39,865 | +1.456% |
| 2026-07-13 | 35.11 | 35.16 | 34.68 | 34.82 | -3.008% | 60,169 | +3.030% |
| 2026-07-10 | 35.56 | 35.97 | 35.51 | 35.90 | +0.195% | 41,465 | -0.070% |
| 2026-07-09 | 35.78 | 35.90 | 35.65 | 35.83 | +0.336% | 58,948 | +0.126% |
| 2026-07-08 | 35.23 | 35.75 | 35.16 | 35.71 | +0.705% | 184,279 | +0.462% |
| 2026-07-07 | 35.57 | 35.67 | 35.22 | 35.46 | -2.179% | 60,994 | +1.170% |
| 2026-07-06 | 35.99 | 36.37 | 35.99 | 36.25 | +2.808% | 53,537 | -1.034% |
| 2026-07-02 | 35.62 | 35.98 | 34.85 | 35.26 | -0.788% | 104,680 | +1.744% |
| 2026-07-01 | 35.81 | 35.92 | 35.52 | 35.54 | -2.175% | 49,142 | +0.943% |
| 2026-06-30 | 36.04 | 36.42 | 35.88 | 36.33 | +0.973% | 29,802 | -1.252% |
| 2026-06-29 | 35.81 | 36.04 | 35.30 | 35.98 | +0.433% | 39,194 | -0.292% |
| 2026-06-26 | 35.51 | 36.07 | 35.41 | 35.83 | -0.541% | 52,397 | +0.140% |
| 2026-06-25 | 36.33 | 36.33 | 35.75 | 36.02 | +0.896% | 53,950 | -0.403% |
| 2026-06-24 | 35.89 | 35.95 | 35.45 | 35.70 | -0.529% | 58,969 | +0.490% |
| 2026-06-23 | 35.98 | 36.30 | 35.73 | 35.89 | -5.078% | 146,163 | -0.042% |
| 2026-06-22 | 37.82 | 37.98 | 37.64 | 37.81 | +0.505% | 100,040 | -5.118% |
| 2026-06-18 | 37.28 | 37.70 | 37.24 | 37.62 | +1.511% | 47,273 | -4.638% |
| 2026-06-17 | 37.62 | 37.83 | 37.06 | 37.06 | -0.430% | 44,321 | -3.198% |
| 2026-06-16 | 37.66 | 37.81 | 37.21 | 37.22 | -1.534% | 45,971 | -3.614% |
| 2026-06-15 | 37.88 | 37.95 | 37.66 | 37.80 | +2.467% | 124,655 | -5.093% |
| 2026-06-12 | 36.84 | 37.08 | 36.55 | 36.89 | +0.217% | 100,538 | -2.751% |
| 2026-06-11 | 35.71 | 36.87 | 35.70 | 36.81 | +4.071% | 57,040 | -2.540% |
| 2026-06-10 | 35.86 | 36.14 | 35.37 | 35.37 | -1.394% | 218,537 | +1.428% |
| 2026-06-09 | 36.63 | 36.73 | 35.15 | 35.87 | -0.111% | 132,282 | +0.014% |
| 2026-06-08 | 35.92 | 36.11 | 35.74 | 35.91 | +2.133% | 113,245 | -0.097% |
| 2026-06-05 | 36.41 | 36.41 | 35.15 | 35.16 | -5.964% | 163,337 | +2.034% |
| 2026-06-04 | 37.13 | 37.59 | 37.02 | 37.39 | -0.743% | 39,731 | -4.052% |
| 2026-06-03 | 38.04 | 38.04 | 37.50 | 37.67 | -1.465% | 95,540 | -4.765% |
| 2026-06-02 | 38.10 | 38.32 | 37.92 | 38.23 | +0.897% | 39,955 | -6.160% |
| 2026-06-01 | 37.61 | 38.06 | 37.38 | 37.89 | +2.129% | 163,726 | -5.318% |
| 2026-05-29 | 37.31 | 37.39 | 37.04 | 37.10 | -0.135% | 82,693 | -3.302% |
| 2026-05-28 | 36.71 | 37.21 | 36.50 | 37.15 | +0.433% | 185,076 | -3.432% |
| 2026-05-27 | 37.20 | 37.23 | 36.74 | 36.99 | +0.054% | 69,229 | -3.014% |
| 2026-05-26 | 36.50 | 37.08 | 36.50 | 36.97 | +3.210% | 2,480,543 | -2.962% |
| 2026-05-22 | 35.99 | 36.17 | 35.72 | 35.82 | -0.251% | 76,171 | +0.154% |
| 2026-05-21 | 35.63 | 36.22 | 35.57 | 35.91 | +0.645% | 44,203 | -0.097% |
| 2026-05-20 | 35.33 | 35.79 | 35.29 | 35.68 | +1.450% | 42,825 | +0.547% |
| 2026-05-19 | 34.97 | 35.51 | 34.80 | 35.17 | -0.537% | 60,408 | +2.005% |
| 2026-05-18 | 35.94 | 36.01 | 35.16 | 35.36 | -0.730% | 215,440 | +1.456% |
| 2026-05-15 | 35.59 | 35.97 | 35.57 | 35.62 | -2.598% | 96,251 | +0.716% |
| 2026-05-14 | 36.53 | 36.78 | 36.48 | 36.57 | +0.315% | 50,413 | -1.900% |
| 2026-05-13 | 36.28 | 36.69 | 36.25 | 36.45 | +1.659% | 49,222 | -1.591% |
| 2026-05-12 | 36.25 | 36.40 | 35.52 | 35.86 | -2.818% | 97,478 | +0.042% |
| 2026-05-11 | 36.90 | 37.14 | 36.82 | 36.90 | +0.136% | 91,914 | -2.778% |
| 2026-05-08 | 36.67 | 37.00 | 36.67 | 36.85 | +1.711% | 63,766 | -2.646% |
| 2026-05-07 | 36.71 | 36.73 | 36.10 | 36.23 | -0.930% | 70,829 | -0.980% |
| 2026-05-06 | 36.13 | 36.84 | 36.13 | 36.57 | +2.638% | 90,593 | -1.900% |
| 2026-05-05 | 35.30 | 35.87 | 35.30 | 35.63 | +1.858% | 56,846 | +0.688% |
| 2026-05-04 | 35.27 | 35.40 | 34.94 | 34.98 | -0.864% | 75,009 | +2.559% |
| 2026-05-01 | 34.98 | 35.50 | 34.98 | 35.28 | +0.384% | 33,574 | +1.672% |
| 2026-04-30 | 34.69 | 35.25 | 34.63 | 35.15 | +1.531% | 50,078 | +2.063% |
| 2026-04-29 | 34.82 | 35.02 | 34.50 | 34.62 | -0.087% | 29,332 | +3.625% |
| 2026-04-28 | 34.65 | 34.99 | 34.51 | 34.65 | -0.830% | 52,901 | +3.535% |
| 2026-04-27 | 35.17 | 35.33 | 34.92 | 34.94 | -0.057% | 65,973 | +2.676% |
| 2026-04-24 | 34.87 | 35.10 | 34.69 | 34.96 | +1.510% | 61,633 | +2.617% |
| 2026-04-23 | 34.67 | 34.92 | 34.20 | 34.44 | -1.176% | 61,639 | +4.167% |
| 2026-04-22 | 34.68 | 35.00 | 34.59 | 34.85 | +1.397% | 56,286 | +2.941% |
| 2026-04-21 | 34.82 | 34.85 | 34.20 | 34.37 | -0.893% | 50,592 | +4.379% |
| 2026-04-20 | 34.70 | 34.95 | 34.53 | 34.68 | -0.830% | 42,725 | +3.447% |
| 2026-04-17 | 34.76 | 35.24 | 34.63 | 34.97 | +1.924% | 60,340 | +2.588% |
| 2026-04-16 | 34.45 | 34.59 | 34.18 | 34.31 | +0.117% | 73,042 | +4.561% |
| 2026-04-15 | 34.27 | 34.40 | 34.02 | 34.27 | +0.088% | 43,360 | +4.683% |
| 2026-04-14 | 33.85 | 34.47 | 33.85 | 34.24 | +1.512% | 81,077 | +4.775% |
| 2026-04-13 | 33.33 | 33.85 | 33.16 | 33.73 | +0.268% | 63,538 | +6.359% |
| 2026-04-10 | 33.69 | 33.78 | 33.45 | 33.64 | +1.021% | 73,455 | +6.644% |
| 2026-04-09 | 33.15 | 33.64 | 32.95 | 33.30 | -0.329% | 95,918 | +7.733% |
| 2026-04-08 | 33.52 | 33.91 | 33.17 | 33.41 | +4.341% | 310,852 | +7.378% |
| 2026-04-07 | 32.01 | 32.10 | 31.60 | 32.02 | +0.502% | 264,756 | +12.039% |
| 2026-04-06 | 31.84 | 32.15 | 31.74 | 31.86 | +1.079% | 72,471 | +12.602% |
| 2026-04-02 | 31.00 | 31.79 | 31.00 | 31.52 | -1.330% | 453,598 | +13.817% |
| 2026-04-01 | 31.84 | 32.24 | 31.73 | 31.95 | +1.156% | 91,278 | +12.302% |
| 2026-03-31 | 30.77 | 31.63 | 30.77 | 31.58 | +3.236% | 63,620 | +13.600% |
| 2026-03-30 | 30.93 | 31.11 | 30.25 | 30.59 | -0.617% | 131,397 | +17.277% |
| 2026-03-27 | 31.01 | 31.13 | 30.70 | 30.78 | -0.421% | 141,558 | +16.553% |
| 2026-03-26 | 31.43 | 31.80 | 30.91 | 30.91 | -3.316% | 142,689 | +16.063% |
| 2026-03-25 | 32.07 | 32.32 | 31.75 | 31.97 | +1.171% | 75,126 | +12.215% |
| 2026-03-24 | 31.45 | 32.03 | 31.45 | 31.60 | -1.496% | 310,620 | +13.528% |
| 2026-03-23 | 31.80 | 32.39 | 31.70 | 32.08 | +3.019% | 75,123 | +11.830% |
| 2026-03-20 | 31.90 | 31.93 | 31.05 | 31.14 | -3.651% | 115,088 | +15.206% |
| 2026-03-19 | 31.86 | 32.43 | 31.71 | 32.32 | +0.623% | 64,991 | +10.999% |
| 2026-03-18 | 32.61 | 32.75 | 32.08 | 32.12 | -1.924% | 38,666 | +11.691% |
| 2026-03-17 | 32.76 | 33.02 | 32.66 | 32.75 | +1.080% | 41,823 | +9.542% |
| 2026-03-16 | 32.41 | 32.72 | 32.20 | 32.40 | +2.047% | 72,388 | +10.725% |
| 2026-03-13 | 32.27 | 32.44 | 31.71 | 31.75 | -0.189% | 54,450 | +12.992% |
| 2026-03-12 | 32.48 | 32.48 | 31.76 | 31.81 | -2.781% | 229,618 | +12.779% |
| 2026-03-11 | 32.85 | 33.11 | 32.60 | 32.72 | +0.092% | 65,393 | +9.642% |
| 2026-03-10 | 32.69 | 33.32 | 32.60 | 32.69 | 0.000% | 188,889 | +9.743% |
| 2026-03-09 | 31.95 | 32.83 | 31.64 | 32.69 | +1.743% | 140,192 | +9.743% |
| 2026-03-06 | 31.81 | 32.42 | 31.80 | 32.13 | -0.557% | 78,155 | +11.656% |
| 2026-03-05 | 32.67 | 32.89 | 32.00 | 32.31 | -2.827% | 122,003 | +11.034% |
| 2026-03-04 | 33.05 | 33.54 | 32.58 | 33.25 | +0.972% | 96,534 | +7.895% |
| 2026-03-03 | 33.00 | 33.22 | 31.90 | 32.93 | -3.742% | 230,459 | +8.943% |
| 2026-03-02 | 34.05 | 34.49 | 33.81 | 34.21 | -1.724% | 125,704 | +4.867% |
| 2026-02-27 | 34.86 | 35.06 | 34.54 | 34.81 | -0.543% | 142,260 | +3.059% |
| 2026-02-26 | 35.14 | 35.45 | 34.80 | 35.00 | -0.596% | 104,018 | +2.500% |
| 2026-02-25 | 35.12 | 35.50 | 35.12 | 35.21 | +0.888% | 92,710 | +1.889% |
| 2026-02-24 | 34.67 | 34.99 | 34.67 | 34.90 | +0.955% | 105,183 | +2.794% |
| 2026-02-23 | 34.86 | 34.99 | 34.41 | 34.57 | -0.632% | 152,026 | +3.775% |
| 2026-02-20 | 34.33 | 34.99 | 34.27 | 34.79 | +1.310% | 177,848 | +3.119% |
| 2026-02-19 | 34.46 | 34.57 | 34.10 | 34.34 | -0.145% | 76,516 | +4.470% |
| 2026-02-18 | 34.32 | 34.60 | 34.30 | 34.39 | +0.175% | 222,893 | +4.318% |
| 2026-02-17 | 34.48 | 34.48 | 33.92 | 34.33 | -0.290% | 200,553 | +4.500% |
| 2026-02-13 | 34.28 | 34.58 | 33.94 | 34.43 | +0.379% | 127,090 | +4.197% |
| 2026-02-12 | 34.80 | 34.84 | 34.06 | 34.30 | -1.039% | 195,211 | +4.592% |
| 2026-02-11 | 34.45 | 34.83 | 34.21 | 34.66 | +1.315% | 112,796 | +3.505% |
| 2026-02-10 | 34.24 | 34.34 | 34.09 | 34.21 | +0.323% | 154,356 | +4.867% |
| 2026-02-09 | 33.83 | 34.35 | 33.80 | 34.10 | +0.947% | 180,478 | +5.205% |
| 2026-02-06 | 33.54 | 34.00 | 33.40 | 33.78 | +1.962% | 249,885 | +6.202% |
| 2026-02-05 | 33.19 | 33.40 | 32.92 | 33.13 | -0.481% | 147,879 | +8.286% |
| 2026-02-04 | 33.70 | 33.82 | 33.04 | 33.29 | -0.893% | 165,345 | +7.765% |
| 2026-02-03 | 33.89 | 33.89 | 33.23 | 33.59 | +0.871% | 153,141 | +6.803% |
| 2026-02-02 | 33.00 | 33.50 | 33.00 | 33.30 | -0.120% | 87,530 | +7.733% |
| 2026-01-30 | 33.66 | 33.96 | 33.13 | 33.34 | -1.840% | 194,671 | +7.603% |
| 2026-01-29 | 34.15 | 34.15 | 33.35 | 33.97 | -0.250% | 115,322 | +5.623% |
| 2026-01-28 | 33.95 | 34.17 | 33.80 | 34.05 | +0.949% | 87,453 | +5.360% |
| 2026-01-27 | 33.47 | 33.80 | 33.47 | 33.73 | +1.505% | 182,842 | +6.359% |
| 2026-01-26 | 33.11 | 33.31 | 33.09 | 33.23 | +0.090% | 133,622 | +7.960% |
| 2026-01-23 | 32.90 | 33.24 | 32.73 | 33.20 | +1.065% | 187,729 | +8.057% |
| 2026-01-22 | 32.72 | 33.05 | 32.72 | 32.85 | +0.489% | 126,701 | +9.209% |
| 2026-01-21 | 32.40 | 33.01 | 32.40 | 32.69 | +1.648% | 169,237 | +9.743% |
| 2026-01-20 | 32.40 | 32.51 | 32.12 | 32.16 | -0.741% | 263,980 | +11.552% |
| 2026-01-16 | 32.58 | 32.60 | 32.31 | 32.40 | -0.369% | 137,184 | +10.725% |
| 2026-01-15 | 32.53 | 32.87 | 32.52 | 32.52 | +0.123% | 403,714 | +10.317% |
| 2026-01-14 | 32.45 | 32.51 | 32.35 | 32.48 | +0.340% | 100,212 | +10.453% |
| 2026-01-13 | 32.56 | 32.60 | 32.29 | 32.37 | -0.584% | 171,558 | +10.828% |
| 2026-01-12 | 32.16 | 32.74 | 32.16 | 32.56 | +1.433% | 184,142 | +10.181% |
| 2026-01-09 | 32.05 | 32.22 | 31.93 | 32.10 | +0.375% | 112,011 | +11.760% |
| 2026-01-08 | 31.95 | 32.12 | 31.80 | 31.98 | +0.314% | 138,915 | +12.179% |
| 2026-01-07 | 32.06 | 32.20 | 31.82 | 31.88 | -0.561% | 159,214 | +12.531% |
| 2026-01-06 | 32.16 | 32.20 | 32.00 | 32.06 | +0.628% | 232,059 | +11.900% |
| 2026-01-05 | 31.83 | 31.91 | 31.62 | 31.86 | +0.759% | 138,779 | +12.602% |
| 2026-01-02 | 31.39 | 31.79 | 31.36 | 31.62 | +2.396% | 138,918 | +13.457% |
| 2025-12-31 | 30.91 | 30.96 | 30.79 | 30.88 | -0.162% | 103,541 | +16.176% |
| 2025-12-30 | 30.93 | 30.98 | 30.86 | 30.93 | +0.553% | 73,792 | +15.988% |
| 2025-12-29 | 30.77 | 30.85 | 30.68 | 30.76 | -0.389% | 96,387 | +16.629% |
| 2025-12-26 | 30.66 | 30.94 | 30.66 | 30.88 | +0.652% | 93,982 | +16.176% |
| 2025-12-24 | 30.62 | 30.75 | 30.62 | 30.68 | +0.131% | 50,217 | +16.933% |
| 2025-12-23 | 30.56 | 30.64 | 30.43 | 30.64 | +0.492% | 99,213 | +17.086% |
| 2025-12-22 | 30.59 | 30.73 | 30.39 | 30.49 | +0.428% | 1,870,355 | +17.662% |
| 2025-12-19 | 30.33 | 30.65 | 30.33 | 30.36 | +0.099% | 245,578 | +18.165% |
| 2025-12-18 | 30.32 | 30.67 | 30.32 | 30.33 | +0.898% | 235,133 | +18.282% |
| 2025-12-17 | 30.45 | 30.52 | 30.00 | 30.06 | -0.464% | 88,059 | +19.345% |
| 2025-12-16 | 30.21 | 30.45 | 30.08 | 30.20 | -0.886% | 60,987 | +18.791% |
| 2025-12-15 | 30.73 | 30.80 | 30.45 | 30.47 | -0.229% | 58,127 | +17.739% |
| 2025-12-12 | 30.90 | 30.96 | 30.45 | 30.54 | -1.037% | 110,544 | +17.469% |
| 2025-12-11 | 30.83 | 30.90 | 30.61 | 30.86 | -0.516% | 58,042 | +16.251% |
| 2025-12-10 | 30.70 | 31.21 | 30.67 | 31.02 | +1.108% | 73,192 | +15.651% |
| 2025-12-09 | 30.64 | 30.80 | 30.55 | 30.68 | +0.065% | 93,099 | +16.933% |
| 2025-12-08 | 30.80 | 30.91 | 30.64 | 30.66 | -0.422% | 145,207 | +17.009% |
| 2025-12-05 | 31.02 | 31.11 | 30.79 | 30.79 | +0.195% | 105,393 | +16.515% |
| 2025-12-04 | 30.82 | 30.82 | 30.63 | 30.73 | +0.130% | 172,069 | +16.743% |
| 2025-12-03 | 30.58 | 30.70 | 30.56 | 30.69 | +0.065% | 45,991 | +16.895% |
| 2025-12-02 | 30.68 | 30.73 | 30.56 | 30.67 | -0.195% | 78,146 | +16.971% |
| 2025-12-01 | 30.55 | 30.77 | 30.51 | 30.73 | +0.688% | 75,258 | +16.743% |
| 2025-11-28 | 30.40 | 30.77 | 30.40 | 30.52 | +0.362% | 39,459 | +17.546% |
| 2025-11-26 | 30.51 | 30.59 | 30.34 | 30.41 | +0.396% | 95,046 | +17.971% |
| 2025-11-25 | 30.24 | 30.37 | 30.05 | 30.29 | +0.431% | 87,008 | +18.438% |
| 2025-11-24 | 29.89 | 30.31 | 29.89 | 30.16 | +0.870% | 223,438 | +18.949% |
| 2025-11-21 | 29.76 | 30.07 | 29.57 | 29.90 | -0.300% | 187,508 | +19.983% |
| 2025-11-20 | 30.94 | 30.94 | 29.82 | 29.99 | -0.630% | 317,303 | +19.623% |
| 2025-11-19 | 30.25 | 30.47 | 30.10 | 30.18 | -0.560% | 145,641 | +18.870% |
| 2025-11-18 | 30.34 | 30.58 | 30.17 | 30.35 | -0.524% | 47,726 | +18.204% |
| 2025-11-17 | 30.77 | 30.91 | 30.36 | 30.51 | -1.102% | 116,877 | +17.584% |
| 2025-11-14 | 30.72 | 31.08 | 30.66 | 30.85 | +0.325% | 329,883 | +16.288% |
| 2025-11-13 | 31.16 | 31.30 | 30.75 | 30.75 | -1.474% | 80,206 | +16.667% |
| 2025-11-12 | 31.13 | 31.26 | 31.08 | 31.21 | -0.064% | 90,453 | +14.947% |
| 2025-11-11 | 31.25 | 31.32 | 31.04 | 31.23 | +0.241% | 104,461 | +14.874% |
| 2025-11-10 | 31.00 | 31.24 | 30.84 | 31.16 | +1.914% | 75,529 | +15.150% |
| 2025-11-07 | 30.50 | 30.60 | 30.24 | 30.57 | -0.391% | 450,358 | +17.354% |
| 2025-11-06 | 31.00 | 31.00 | 30.52 | 30.69 | -0.325% | 131,928 | +16.895% |
| 2025-11-05 | 30.52 | 30.95 | 30.52 | 30.79 | +0.769% | 111,834 | +16.515% |
| 2025-11-04 | 30.65 | 30.80 | 30.50 | 30.55 | -1.340% | 89,406 | +17.411% |
| 2025-11-03 | 31.04 | 31.15 | 30.84 | 30.97 | +0.650% | 61,456 | +15.838% |
| 2025-10-31 | 30.90 | 30.99 | 30.73 | 30.77 | -0.485% | 82,857 | +16.591% |
| 2025-10-30 | 30.90 | 31.14 | 30.80 | 30.92 | -0.515% | 62,092 | +16.025% |
| 2025-10-29 | 31.40 | 31.50 | 31.00 | 31.08 | -0.321% | 59,014 | +15.428% |
| 2025-10-28 | 31.07 | 31.34 | 30.92 | 31.18 | -0.032% | 61,799 | +15.058% |
| 2025-10-27 | 31.16 | 31.36 | 31.11 | 31.19 | +0.939% | 74,064 | +15.021% |
| 2025-10-24 | 30.87 | 31.07 | 30.68 | 30.90 | +0.553% | 40,671 | +16.100% |
| 2025-10-23 | 30.57 | 30.77 | 30.57 | 30.73 | +0.939% | 51,132 | +16.743% |
| 2025-10-22 | 30.57 | 30.72 | 30.31 | 30.44 | -0.020% | 53,945 | +17.839% |
| 2025-10-21 | 30.70 | 30.76 | 30.45 | 30.45 | -1.104% | 41,662 | +17.816% |
| 2025-10-20 | 30.56 | 30.90 | 30.56 | 30.79 | +0.753% | 43,857 | +16.515% |
| 2025-10-17 | 30.23 | 30.63 | 30.23 | 30.56 | +0.526% | 48,187 | +17.392% |
| 2025-10-16 | 30.43 | 30.71 | 30.33 | 30.40 | +0.662% | 52,314 | +18.010% |
| 2025-10-15 | 30.18 | 30.33 | 30.13 | 30.20 | +1.206% | 80,378 | +18.791% |
| 2025-10-14 | 29.90 | 30.15 | 29.58 | 29.84 | -0.633% | 38,087 | +20.225% |
| 2025-10-13 | 30.00 | 30.13 | 29.95 | 30.03 | +2.317% | 34,554 | +19.464% |
| 2025-10-10 | 30.30 | 30.42 | 29.11 | 29.35 | -3.135% | 70,786 | +22.232% |
| 2025-10-09 | 30.60 | 30.64 | 30.17 | 30.30 | -0.460% | 55,709 | +18.399% |
| 2025-10-08 | 30.38 | 30.64 | 30.35 | 30.44 | +0.297% | 72,181 | +17.855% |
| 2025-10-07 | 30.66 | 30.66 | 30.30 | 30.35 | -0.752% | 39,914 | +18.204% |
| 2025-10-06 | 30.59 | 30.68 | 30.45 | 30.58 | +0.131% | 40,277 | +17.315% |
| 2025-10-03 | 30.60 | 30.67 | 30.47 | 30.54 | +0.033% | 25,757 | +17.469% |
| 2025-10-02 | 30.65 | 30.79 | 30.39 | 30.53 | +0.345% | 47,390 | +17.507% |
| 2025-10-01 | 30.23 | 30.47 | 30.23 | 30.43 | +1.147% | 31,325 | +17.913% |
| 2025-09-30 | 30.23 | 30.28 | 30.06 | 30.08 | +0.167% | 43,513 | +19.265% |
| 2025-09-29 | 29.95 | 30.23 | 29.95 | 30.03 | +0.806% | 46,523 | +19.464% |
| 2025-09-26 | 29.81 | 29.92 | 29.72 | 29.79 | -0.501% | 72,792 | +20.426% |
| 2025-09-25 | 29.98 | 30.13 | 29.85 | 29.94 | -0.697% | 48,446 | +19.823% |
| 2025-09-24 | 30.34 | 30.34 | 30.10 | 30.15 | -0.331% | 48,217 | +18.988% |
| 2025-09-23 | 30.33 | 30.45 | 30.20 | 30.25 | -0.493% | 75,092 | +18.595% |
| 2025-09-22 | 30.32 | 30.49 | 30.19 | 30.40 | +0.512% | 102,335 | +18.010% |
| 2025-09-19 | 30.34 | 30.40 | 30.20 | 30.25 | -1.289% | 59,927 | +18.615% |
| 2025-09-18 | 30.65 | 30.72 | 30.46 | 30.64 | -1.066% | 80,992 | +17.086% |
| 2025-09-17 | 30.92 | 30.97 | 30.65 | 30.97 | +0.978% | 86,128 | +15.838% |
| 2025-09-16 | 30.52 | 30.67 | 30.47 | 30.67 | +0.756% | 41,719 | +16.971% |
| 2025-09-15 | 30.53 | 30.57 | 30.35 | 30.44 | +0.363% | 78,736 | +17.855% |
| 2025-09-12 | 30.37 | 30.49 | 30.28 | 30.33 | +0.198% | 34,673 | +18.282% |
| 2025-09-11 | 30.13 | 30.42 | 30.13 | 30.27 | +0.833% | 38,069 | +18.517% |
| 2025-09-10 | 29.89 | 30.16 | 29.86 | 30.02 | +0.620% | 66,967 | +19.504% |
| 2025-09-09 | 29.84 | 29.87 | 29.79 | 29.84 | +0.726% | 74,615 | +20.245% |
| 2025-09-08 | 29.62 | 29.70 | 29.52 | 29.62 | +0.920% | 122,010 | +21.117% |
| 2025-09-05 | 29.31 | 29.47 | 29.23 | 29.35 | +1.298% | 52,376 | +22.232% |
| 2025-09-04 | 28.99 | 29.07 | 28.84 | 28.97 | -0.536% | 32,930 | +23.819% |
| 2025-09-03 | 29.25 | 29.25 | 28.99 | 29.13 | -0.069% | 35,566 | +23.155% |
| 2025-09-02 | 28.93 | 29.15 | 28.75 | 29.15 | +0.327% | 44,422 | +23.070% |
| 2025-08-29 | 29.04 | 29.16 | 28.92 | 29.05 | -0.017% | 28,215 | +23.473% |
| 2025-08-28 | 28.93 | 29.15 | 28.93 | 29.06 | +0.415% | 38,970 | +23.451% |
| 2025-08-27 | 28.94 | 29.33 | 28.80 | 28.94 | -0.822% | 57,898 | +23.963% |
| 2025-08-26 | 29.32 | 29.32 | 29.18 | 29.18 | +0.034% | 35,932 | +22.944% |
| 2025-08-25 | 29.23 | 29.40 | 29.17 | 29.17 | -0.512% | 39,311 | +22.986% |
| 2025-08-22 | 28.94 | 29.46 | 28.94 | 29.32 | +1.313% | 35,499 | +22.357% |
| 2025-08-21 | 28.92 | 28.97 | 28.85 | 28.94 | -0.172% | 35,895 | +23.963% |
| 2025-08-20 | 28.95 | 28.99 | 28.75 | 28.99 | -0.052% | 73,535 | +23.750% |
| 2025-08-19 | 29.25 | 29.25 | 28.88 | 29.00 | -0.292% | 114,072 | +23.686% |
| 2025-08-18 | 29.08 | 29.18 | 29.08 | 29.09 | +0.034% | 27,109 | +23.324% |
| 2025-08-15 | 29.22 | 29.22 | 28.92 | 29.08 | -0.377% | 32,466 | +23.367% |
| 2025-08-14 | 29.10 | 29.25 | 29.00 | 29.19 | -0.511% | 37,043 | +22.902% |
| 2025-08-13 | 29.57 | 29.57 | 29.28 | 29.34 | +1.068% | 45,649 | +22.273% |
| 2025-08-12 | 28.85 | 29.07 | 28.82 | 29.03 | +1.291% | 29,297 | +23.579% |
| 2025-08-11 | 28.67 | 28.94 | 28.66 | 28.66 | -0.382% | 39,741 | +25.174% |
| 2025-08-08 | 28.68 | 28.82 | 28.68 | 28.77 | 0.000% | 30,722 | +24.696% |
| 2025-08-07 | 28.79 | 29.00 | 28.73 | 28.77 | +0.594% | 40,143 | +24.696% |
| 2025-08-06 | 28.56 | 28.61 | 28.45 | 28.60 | +0.527% | 63,604 | +25.437% |
| 2025-08-05 | 28.54 | 28.63 | 28.37 | 28.45 | +0.282% | 50,496 | +26.098% |
| 2025-08-04 | 28.46 | 28.72 | 28.29 | 28.37 | +1.177% | 44,355 | +26.454% |
| 2025-08-01 | 28.09 | 28.22 | 28.00 | 28.04 | -0.950% | 42,489 | +27.942% |
| 2025-07-31 | 28.40 | 28.40 | 28.20 | 28.31 | -0.461% | 42,197 | +26.727% |
| 2025-07-30 | 28.54 | 28.55 | 28.37 | 28.44 | -0.350% | 38,963 | +26.143% |
| 2025-07-29 | 28.62 | 28.66 | 28.50 | 28.54 | +0.105% | 68,563 | +25.701% |
| 2025-07-28 | 28.67 | 28.67 | 28.48 | 28.51 | -0.627% | 46,118 | +25.833% |
| 2025-07-25 | 28.78 | 28.78 | 28.56 | 28.69 | -0.417% | 40,746 | +25.044% |
| 2025-07-24 | 28.91 | 28.97 | 28.76 | 28.81 | -0.621% | 60,677 | +24.523% |
| 2025-07-23 | 28.99 | 28.99 | 28.82 | 28.99 | +1.081% | 78,932 | +23.750% |
| 2025-07-22 | 28.68 | 28.73 | 28.52 | 28.68 | 0.000% | 48,752 | +25.087% |
| 2025-07-21 | 28.59 | 28.77 | 28.59 | 28.68 | +0.596% | 112,758 | +25.087% |
| 2025-07-18 | 28.68 | 28.68 | 28.40 | 28.51 | -0.035% | 110,177 | +25.833% |
| 2025-07-17 | 28.26 | 29.18 | 28.26 | 28.52 | +0.423% | 113,352 | +25.789% |
| 2025-07-16 | 28.37 | 28.45 | 28.21 | 28.40 | +0.141% | 116,479 | +26.320% |
| 2025-07-15 | 28.34 | 28.50 | 28.27 | 28.36 | +0.532% | 97,482 | +26.499% |
| 2025-07-14 | 28.29 | 28.29 | 28.13 | 28.21 | -0.283% | 193,210 | +27.171% |
| 2025-07-11 | 28.19 | 28.29 | 28.12 | 28.29 | +0.676% | 61,798 | +26.812% |
| 2025-07-10 | 28.07 | 28.22 | 28.00 | 28.10 | +0.071% | 30,473 | +27.669% |
| 2025-07-09 | 28.03 | 28.17 | 27.97 | 28.08 | +0.286% | 40,169 | +27.760% |
| 2025-07-08 | 28.15 | 28.19 | 27.99 | 28.00 | +0.322% | 43,771 | +28.125% |
| 2025-07-07 | 28.15 | 28.21 | 27.91 | 27.91 | -1.028% | 53,850 | +28.538% |
| 2025-07-03 | 28.32 | 28.47 | 28.20 | 28.20 | -0.212% | 124,902 | +27.216% |
| 2025-07-02 | 28.10 | 28.26 | 28.01 | 28.26 | +0.552% | 20,042 | +26.946% |
| 2025-07-01 | 28.05 | 28.11 | 27.94 | 28.11 | +0.411% | 44,992 | +27.646% |
| 2025-06-30 | 27.87 | 27.99 | 27.76 | 27.99 | +0.395% | 33,527 | +28.171% |
| 2025-06-27 | 27.85 | 27.93 | 27.75 | 27.88 | +0.288% | 35,014 | +28.676% |
| 2025-06-26 | 27.78 | 27.96 | 27.76 | 27.80 | +0.289% | 128,190 | +29.047% |
| 2025-06-25 | 27.79 | 27.84 | 27.59 | 27.72 | -0.072% | 58,019 | +29.419% |
| 2025-06-24 | 27.60 | 27.76 | 27.50 | 27.74 | +2.248% | 48,180 | +29.326% |
| 2025-06-23 | 26.89 | 27.13 | 26.83 | 27.13 | +0.893% | 51,154 | +32.234% |
| 2025-06-20 | 27.35 | 27.35 | 26.89 | 26.89 | -2.289% | 51,725 | +33.414% |
| 2025-06-18 | 27.55 | 27.70 | 27.45 | 27.52 | +0.073% | 46,882 | +30.360% |
| 2025-06-17 | 27.77 | 27.82 | 27.50 | 27.50 | -1.221% | 40,350 | +30.455% |
| 2025-06-16 | 28.02 | 28.04 | 27.78 | 27.84 | +0.979% | 107,385 | +28.861% |
| 2025-06-13 | 27.50 | 27.71 | 27.48 | 27.57 | -1.465% | 35,303 | +30.123% |
| 2025-06-12 | 27.99 | 28.07 | 27.87 | 27.98 | +0.072% | 42,096 | +28.217% |
| 2025-06-11 | 28.00 | 28.10 | 27.87 | 27.96 | +0.539% | 54,361 | +28.308% |
| 2025-06-10 | 27.65 | 27.98 | 27.65 | 27.81 | +0.724% | 74,375 | +29.000% |
| 2025-06-09 | 27.53 | 27.73 | 27.50 | 27.61 | +0.730% | 23,983 | +29.935% |
| 2025-06-06 | 27.42 | 27.43 | 27.34 | 27.41 | +0.403% | 19,940 | +30.883% |
| 2025-06-05 | 27.48 | 27.49 | 27.19 | 27.30 | +0.442% | 58,895 | +31.410% |
| 2025-06-04 | 27.09 | 27.31 | 27.09 | 27.18 | +1.494% | 37,942 | +31.990% |
| 2025-06-03 | 26.77 | 26.92 | 26.77 | 26.78 | +0.225% | 29,595 | +33.962% |
| 2025-06-02 | 26.76 | 26.83 | 26.59 | 26.72 | +0.413% | 49,479 | +34.263% |
| 2025-05-30 | 26.57 | 26.76 | 26.44 | 26.61 | -0.783% | 42,052 | +34.818% |
| 2025-05-29 | 27.03 | 27.10 | 26.78 | 26.82 | -0.205% | 87,959 | +33.762% |
| 2025-05-28 | 27.01 | 27.06 | 26.75 | 26.88 | -0.315% | 44,739 | +33.488% |
| 2025-05-27 | 26.82 | 27.12 | 26.82 | 26.96 | +0.410% | 94,360 | +33.068% |
| 2025-05-23 | 26.70 | 27.00 | 26.70 | 26.85 | +0.562% | 30,261 | +33.613% |
| 2025-05-22 | 26.82 | 26.90 | 26.65 | 26.70 | -0.261% | 66,135 | +34.363% |
| 2025-05-21 | 26.97 | 27.18 | 26.77 | 26.77 | -0.705% | 77,303 | +34.012% |
| 2025-05-20 | 27.00 | 27.04 | 26.88 | 26.96 | -0.590% | 43,166 | +33.068% |
| 2025-05-19 | 26.94 | 27.18 | 26.90 | 27.12 | +0.631% | 61,155 | +32.282% |
| 2025-05-16 | 27.00 | 27.09 | 26.92 | 26.95 | 0.000% | 39,052 | +33.117% |
| 2025-05-15 | 27.00 | 27.06 | 26.86 | 26.95 | 0.000% | 53,078 | +33.117% |
| 2025-05-14 | 26.98 | 27.10 | 26.94 | 26.95 | +0.936% | 83,950 | +33.117% |
| 2025-05-13 | 26.60 | 26.96 | 26.58 | 26.70 | +0.489% | 69,138 | +34.363% |
| 2025-05-12 | 26.77 | 26.79 | 26.53 | 26.57 | +1.528% | 28,818 | +35.021% |
| 2025-05-09 | 26.21 | 26.35 | 26.08 | 26.17 | +0.965% | 33,898 | +37.084% |
| 2025-05-08 | 26.05 | 26.21 | 25.92 | 25.92 | -0.077% | 152,982 | +38.407% |
| 2025-05-07 | 26.14 | 26.24 | 25.86 | 25.94 | -1.500% | 16,886 | +38.300% |
| 2025-05-06 | 26.32 | 26.48 | 26.14 | 26.34 | -0.284% | 23,571 | +36.226% |
| 2025-05-05 | 26.30 | 26.50 | 26.30 | 26.41 | +0.994% | 25,757 | +35.839% |
| 2025-05-02 | 26.15 | 26.33 | 26.06 | 26.15 | +2.029% | 26,848 | +37.189% |
| 2025-05-01 | 25.71 | 25.97 | 25.47 | 25.63 | -0.078% | 38,519 | +39.973% |
| 2025-04-30 | 25.46 | 25.65 | 25.41 | 25.65 | +0.905% | 18,798 | +39.864% |
| 2025-04-29 | 25.41 | 25.63 | 25.41 | 25.42 | +0.079% | 15,724 | +41.129% |
| 2025-04-28 | 25.46 | 25.48 | 25.30 | 25.40 | -0.314% | 31,136 | +41.240% |
| 2025-04-25 | 25.39 | 25.48 | 25.25 | 25.48 | -0.235% | 26,160 | +40.797% |
| 2025-04-24 | 25.32 | 25.59 | 25.22 | 25.54 | +1.470% | 32,426 | +40.466% |
| 2025-04-23 | 25.34 | 25.44 | 25.10 | 25.17 | +0.862% | 14,916 | +42.531% |
| 2025-04-22 | 24.76 | 25.09 | 24.73 | 24.95 | +1.237% | 18,630 | +43.759% |
| 2025-04-21 | 24.82 | 24.82 | 24.45 | 24.65 | +0.041% | 34,291 | +45.538% |
| 2025-04-17 | 24.63 | 24.85 | 24.56 | 24.64 | +0.612% | 25,819 | +45.597% |
| 2025-04-16 | 24.72 | 24.87 | 24.37 | 24.49 | -0.730% | 93,132 | +46.488% |
| 2025-04-15 | 24.81 | 24.85 | 24.61 | 24.67 | -0.484% | 169,927 | +45.420% |
| 2025-04-14 | 24.55 | 24.87 | 24.54 | 24.79 | 0.000% | 81,562 | +44.716% |